股票概览
5.55
-4.15%
-0.24
5.7
开盘价
5.79
最高价
5.53
最低价
385,407
成交量
数据更新至: 2024-12-31
技术指标
5.42
MA5 (5日均线)
5.31
MA10 (10日均线)
5.42
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 5.7 | 5.79 | 5.53 | 5.55 | -4.15% | 385,407 | 217,705,799 |
| 2024-12-30 | 5.83 | 5.87 | 5.54 | 5.79 | +2.48% | 644,526 | 367,505,981 |
| 2024-12-27 | 5.09 | 5.65 | 5.01 | 5.65 | +9.92% | 381,284 | 208,346,260 |
| 2024-12-26 | 4.93 | 5.15 | 4.93 | 5.14 | +3.63% | 174,239 | 88,420,239 |
| 2024-12-25 | 5 | 5.02 | 4.75 | 4.96 | -1.39% | 165,172 | 80,578,831 |
| 2024-12-24 | 4.96 | 5.08 | 4.87 | 5.03 | +1% | 169,239 | 84,166,909 |
| 2024-12-23 | 5.18 | 5.19 | 4.92 | 4.98 | -4.23% | 176,973 | 88,779,185 |
| 2024-12-20 | 5.29 | 5.4 | 5.17 | 5.2 | -2.07% | 196,581 | 103,511,265 |
| 2024-12-19 | 5.4 | 5.51 | 5.22 | 5.31 | -2.75% | 193,683 | 103,266,536 |
| 2024-12-18 | 5.58 | 5.74 | 5.41 | 5.46 | -1.62% | 253,247 | 138,952,562 |
| 2024-12-17 | 6.04 | 6.04 | 5.55 | 5.55 | -10.05% | 394,474 | 223,136,989 |
| 2024-12-16 | 5.91 | 6.25 | 5.85 | 6.17 | +6.38% | 489,848 | 297,546,590 |
| 2024-12-13 | 5.85 | 5.94 | 5.62 | 5.8 | -1.86% | 431,677 | 248,967,914 |
| 2024-12-12 | 5.61 | 5.92 | 5.53 | 5.91 | +6.49% | 462,735 | 268,025,568 |
| 2024-12-11 | 5.34 | 5.58 | 5.3 | 5.55 | +4.91% | 240,901 | 132,346,447 |
| 2024-12-10 | 5.36 | 5.44 | 5.27 | 5.29 | +1.15% | 160,490 | 85,670,016 |
| 2024-12-09 | 5.32 | 5.33 | 5.18 | 5.23 | -1.51% | 120,592 | 63,223,860 |
| 2024-12-06 | 5.26 | 5.32 | 5.19 | 5.31 | +0.76% | 108,479 | 56,983,994 |
| 2024-12-05 | 5.2 | 5.33 | 5.18 | 5.27 | -0.57% | 127,878 | 67,216,620 |
| 2024-12-04 | 5.19 | 5.58 | 5.09 | 5.3 | +1.15% | 231,733 | 123,920,158 |
| 2024-12-03 | 5.32 | 5.37 | 5.2 | 5.24 | -1.69% | 176,719 | 93,230,532 |
| 2024-12-02 | 5.14 | 5.58 | 5.13 | 5.33 | +3.7% | 266,074 | 142,345,731 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：